BIT:1DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.08	28.55	27.88	28.53	-	2.26%	17,659
Mar 3, 2026	28.80	28.80	27.36	27.90	27.90	-6.89%	176,304
Mar 2, 2026	29.00	29.96	28.80	29.96	29.96	-1.09%	92,391
Feb 27, 2026	30.98	31.30	30.12	30.29	30.29	-2.54%	70,902
Feb 26, 2026	30.58	31.12	30.58	31.08	31.08	1.64%	47,944
Feb 25, 2026	30.50	30.64	30.30	30.58	30.58	1.43%	21,314
Feb 24, 2026	30.37	30.37	29.91	30.15	30.15	-2.25%	68,715
Feb 23, 2026	31.22	31.34	30.45	30.85	30.85	0.23%	15,219
Feb 20, 2026	30.61	31.12	30.44	30.78	30.78	-2.12%	50,458
Feb 19, 2026	30.87	31.44	30.36	31.44	31.44	1.11%	34,717
Feb 18, 2026	30.60	31.10	30.54	31.10	31.10	1.95%	31,701
Feb 17, 2026	29.61	30.50	29.61	30.50	30.50	2.38%	86,887
Feb 16, 2026	30.19	30.30	29.79	29.79	29.79	2.02%	15,944
Feb 13, 2026	30.68	30.75	29.20	29.20	29.20	-4.70%	48,250
Feb 12, 2026	31.47	31.85	30.64	30.64	30.64	-2.00%	57,699
Feb 11, 2026	31.54	31.77	30.75	31.27	31.27	-1.56%	34,797
Feb 10, 2026	31.88	32.08	31.45	31.76	31.76	0.59%	48,814
Feb 9, 2026	31.55	31.85	31.17	31.58	31.58	0.98%	36,389
Feb 6, 2026	30.65	31.42	30.61	31.27	31.27	1.87%	58,065
Feb 5, 2026	32.18	32.43	30.51	30.70	30.70	-4.11%	74,029
Feb 4, 2026	33.82	34.00	32.01	32.01	32.01	-3.47%	80,044
Feb 3, 2026	33.75	34.00	33.16	33.16	33.16	-0.82%	29,415
Feb 2, 2026	32.90	33.67	32.14	33.44	33.44	1.29%	54,627
Jan 30, 2026	32.69	33.40	32.69	33.01	33.01	1.58%	42,118
Jan 29, 2026	32.61	33.25	31.95	32.50	32.50	-1.11%	122,118
Jan 28, 2026	33.50	33.50	32.23	32.86	32.86	-1.79%	138,769
Jan 27, 2026	33.19	33.53	33.16	33.46	33.46	1.66%	42,358
Jan 26, 2026	33.08	33.43	32.92	32.92	32.92	-	24,484
Jan 23, 2026	33.29	33.30	32.81	32.92	32.92	0.55%	27,469
Jan 22, 2026	32.80	33.40	32.74	32.74	32.74	1.93%	39,083
Jan 21, 2026	32.12	32.37	31.41	32.12	32.12	-0.77%	42,648
Jan 20, 2026	32.45	32.60	32.15	32.37	32.37	-0.99%	22,625
Jan 19, 2026	33.02	33.14	32.33	32.69	32.69	-2.45%	19,382
Jan 16, 2026	33.58	33.75	33.42	33.51	33.51	-0.61%	22,752
Jan 15, 2026	33.70	33.82	33.46	33.72	33.72	0.46%	21,433
Jan 14, 2026	33.76	33.77	33.54	33.56	33.56	-0.39%	35,201
Jan 13, 2026	33.90	34.01	33.58	33.69	33.69	-0.03%	29,653
Jan 12, 2026	33.00	33.84	32.69	33.70	33.70	2.15%	30,540
Jan 9, 2026	33.23	33.23	32.71	32.99	32.99	-0.66%	27,936
Jan 8, 2026	32.89	33.43	32.89	33.21	33.21	0.83%	28,727
Jan 7, 2026	33.31	33.55	32.91	32.94	32.94	-1.54%	30,347
Jan 6, 2026	34.06	34.22	33.47	33.45	33.45	-0.99%	40,909
Jan 5, 2026	33.87	34.01	33.45	33.79	33.79	0.75%	25,306
Jan 2, 2026	32.98	33.63	32.87	33.54	33.54	1.07%	27,979
Dec 30, 2025	32.94	33.29	32.88	33.18	33.18	1.42%	9,713
Dec 29, 2025	33.26	33.26	32.65	32.72	32.72	-1.73%	15,317
Dec 23, 2025	32.91	33.37	32.79	33.29	33.29	0.97%	19,700
Dec 22, 2025	32.87	33.12	32.84	32.97	32.97	0.29%	17,644
Dec 19, 2025	32.89	32.89	32.38	32.88	32.88	0.80%	17,338
Dec 18, 2025	31.59	32.62	31.50	32.62	32.62	2.66%	26,234